TianHong Shanghai Jin

159830
🏛️ china →
8.49
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 4.87 4.87 4.83 4.85 1.4M
2023-12-28 4.89 4.91 4.87 4.88 0.4M
2023-12-27 4.85 4.88 4.85 4.87 1.1M
2023-12-26 4.85 4.89 4.84 4.85 0.8M
2023-12-25 4.84 4.85 4.83 4.84 2.1M
2023-12-22 4.84 4.85 4.83 4.84 1.2M
2023-12-21 4.80 4.81 4.80 4.81 0.8M
2023-12-20 4.80 4.81 4.80 4.81 1.2M
2023-12-19 4.79 4.80 4.78 4.79 1.7M
2023-12-18 4.75 4.79 4.74 4.78 1.4M
2023-12-15 4.79 4.81 4.79 4.79 0.8M
2023-12-14 4.79 4.81 4.79 4.80 0.4M
2023-12-13 4.73 4.74 4.72 4.73 1.7M
2023-12-12 4.72 4.74 4.71 4.74 4.4M
2023-12-11 4.76 4.78 4.75 4.76 0.2M
2023-12-08 4.80 4.81 4.79 4.80 0.1M
2023-12-07 4.79 4.80 4.79 4.79 0.1M
2023-12-06 4.78 4.79 4.77 4.78 0.4M
2023-12-05 4.80 4.80 4.78 4.78 0.6M
2023-12-04 4.87 4.89 4.84 4.85 2.6M
2023-12-01 4.81 4.81 4.80 4.80 0.8M
2023-11-30 4.81 4.81 4.80 4.80 0.2M
2023-11-29 4.81 4.81 4.80 4.80 0.9M
2023-11-28 4.75 4.78 4.75 4.76 0.6M
2023-11-27 4.74 4.75 4.74 4.75 1.4M
2023-11-24 4.70 4.74 4.69 4.71 0.3M
2023-11-23 4.70 4.72 4.69 4.70 1.0M
2023-11-22 4.73 4.74 4.70 4.70 1.0M
2023-11-21 4.71 4.73 4.71 4.72 0.6M
2023-11-20 4.75 4.76 4.72 4.72 0.9M
2023-11-17 4.78 4.79 4.78 4.78 0.3M
2023-11-16 4.76 4.79 4.75 4.76 1.5M
2023-11-15 4.79 4.79 4.77 4.77 0.5M
2023-11-14 4.77 4.77 4.75 4.76 0.2M
2023-11-13 4.73 4.75 4.73 4.75 1.6M
2023-11-10 4.75 4.76 4.75 4.76 0.7M
2023-11-09 4.74 4.74 4.73 4.73 0.5M
2023-11-08 4.77 4.77 4.76 4.77 0.3M
2023-11-07 4.79 4.80 4.77 4.78 0.8M
2023-11-06 4.82 4.83 4.80 4.80 1.0M
2023-11-03 4.81 4.83 4.81 4.82 1.0M
2023-11-02 4.83 4.83 4.81 4.82 0.7M
2023-11-01 4.81 4.81 4.81 4.81 0.1M
2023-10-31 4.81 4.84 4.81 4.83 0.2M
2023-10-30 4.84 4.86 4.83 4.83 0.4M
2023-10-27 4.80 4.82 4.80 4.82 0.7M
2023-10-26 4.80 4.80 4.80 4.80 0.1M
2023-10-25 4.78 4.80 4.78 4.78 0.1M
2023-10-24 4.79 4.80 4.79 4.79 0.3M
2023-10-23 4.79 4.80 4.79 4.79 0.5M
2023-10-20 4.80 4.82 4.80 4.81 1.0M
2023-10-19 4.76 4.76 4.75 4.76 0.5M
2023-10-18 4.73 4.74 4.72 4.73 0.1M
2023-10-17 4.68 4.69 4.68 4.69 0.1M
2023-10-16 4.67 4.70 4.67 4.67 0.3M
2023-10-13 4.59 4.61 4.59 4.61 0.1M
2023-10-12 4.56 4.59 4.56 4.59 0.4M
2023-10-11 4.56 4.56 4.55 4.56 0.6M
2023-10-10 4.60 4.60 4.54 4.54 1.4M
2023-10-09 4.65 4.68 4.59 4.60 0.7M
2023-09-28 4.72 4.72 4.60 4.68 0.8M
2023-09-27 4.79 4.79 4.72 4.72 1.0M
2023-09-26 4.81 4.81 4.80 4.80 0.2M
2023-09-25 4.79 4.81 4.79 4.81 0.4M
2023-09-22 4.78 4.82 4.78 4.78 0.1M
2023-09-21 4.81 4.82 4.80 4.80 0.1M
2023-09-20 4.80 4.81 4.79 4.81 0.3M
2023-09-19 4.77 4.78 4.76 4.77 0.3M
2023-09-18 4.78 4.78 4.73 4.76 0.5M
2023-09-15 4.87 4.87 4.77 4.78 1.2M
2023-09-14 4.78 4.83 4.78 4.83 0.5M
2023-09-13 4.75 4.78 4.75 4.77 0.5M
2023-09-12 4.74 4.75 4.74 4.74 0.0M
2023-09-11 4.74 4.76 4.74 4.74 0.1M
2023-09-08 4.76 4.76 4.74 4.74 0.0M
2023-09-07 4.73 4.74 4.71 4.71 0.3M
2023-09-06 4.72 4.72 4.72 4.72 0.0M
2023-09-05 4.72 4.73 4.72 4.72 0.0M
2023-09-04 4.71 4.73 4.71 4.73 0.1M
2023-09-01 4.69 4.70 4.68 4.70 0.0M
2023-08-31 4.70 4.70 4.70 4.70 0.0M
2023-08-30 4.68 4.69 4.68 4.69 0.0M
2023-08-29 4.67 4.68 4.67 4.68 0.0M
2023-08-28 4.65 4.66 4.65 4.66 0.3M
2023-08-25 4.67 4.67 4.65 4.65 0.1M
2023-08-24 4.67 4.68 4.67 4.67 0.4M
2023-08-23 4.65 4.66 4.65 4.66 0.2M
2023-08-22 4.64 4.64 4.63 4.64 0.0M
2023-08-21 4.63 4.65 4.63 4.65 0.5M
2023-08-18 4.63 4.63 4.62 4.63 0.2M
2023-08-17 4.63 4.64 4.63 4.64 0.0M
2023-08-16 4.64 4.64 4.64 4.64 0.1M
2023-08-15 4.63 4.63 4.62 4.63 0.1M
2023-08-14 4.62 4.63 4.62 4.63 0.0M
2023-08-11 4.61 4.63 4.61 4.63 0.0M
2023-08-10 4.64 4.64 4.60 4.61 0.0M
2023-08-09 4.62 4.63 4.61 4.62 0.1M
2023-08-08 4.59 4.63 4.59 4.62 0.0M
2023-08-07 4.63 4.63 4.63 4.63 0.0M
2023-08-04 4.60 4.62 4.60 4.61 0.1M
2023-08-03 4.62 4.62 4.62 4.62 0.0M
2023-08-02 4.63 4.63 4.63 4.63 0.0M
2023-08-01 4.65 4.65 4.64 4.64 0.1M
2023-07-31 4.62 4.63 4.62 4.63 0.1M
2023-07-28 4.63 4.64 4.62 4.63 0.1M
2023-07-27 4.66 4.66 4.65 4.66 0.2M
2023-07-26 4.63 4.65 4.63 4.65 0.2M
2023-07-25 4.64 4.64 4.63 4.63 0.0M
2023-07-24 4.65 4.65 4.65 4.65 0.5M
2023-07-21 4.67 4.67 4.66 4.66 0.0M
2023-07-20 4.69 4.70 4.68 4.69 0.0M
2023-07-19 4.68 4.69 4.68 4.69 0.1M
2023-07-18 4.62 4.63 4.62 4.63 0.4M
2023-07-17 4.62 4.63 4.62 4.62 0.1M
2023-07-14 4.62 4.62 4.60 4.61 0.4M
2023-07-13 4.62 4.63 4.62 4.63 0.2M
2023-07-12 4.59 4.60 4.59 4.59 0.2M
2023-07-11 4.59 4.59 4.58 4.59 0.0M
2023-07-10 4.58 4.59 4.58 4.59 0.2M
2023-07-07 4.57 4.57 4.56 4.57 0.0M
2023-07-06 4.58 4.59 4.58 4.59 0.3M
2023-07-05 4.58 4.59 4.58 4.59 0.0M
2023-07-04 4.58 4.58 4.58 4.58 0.0M
2023-07-03 4.57 4.59 4.57 4.57 0.5M
2023-06-30 4.57 4.58 4.56 4.58 0.5M
2023-06-29 4.55 4.56 4.55 4.55 0.1M
2023-06-28 4.55 4.55 4.54 4.54 0.1M
2023-06-27 4.57 4.57 4.57 4.57 0.1M
2023-06-26 4.56 4.57 4.56 4.56 0.1M
2023-06-21 4.57 4.57 4.57 4.57 0.1M
2023-06-20 4.59 4.59 4.58 4.59 0.0M
2023-06-19 4.58 4.59 4.58 4.59 0.1M
2023-06-16 4.58 4.59 4.58 4.59 0.0M
2023-06-15 4.56 4.57 4.55 4.55 0.0M
2023-06-14 4.58 4.59 4.58 4.58 0.0M
2023-06-13 4.60 4.61 4.60 4.61 0.0M
2023-06-12 4.58 4.60 4.58 4.59 0.3M
2023-06-09 4.59 4.60 4.59 4.60 0.1M
2023-06-08 4.56 4.58 4.56 4.56 0.2M
2023-06-07 4.59 4.59 4.59 4.59 0.1M
2023-06-06 4.57 4.59 4.57 4.58 0.1M
2023-06-05 4.55 4.55 4.54 4.55 0.1M
2023-06-02 4.61 4.61 4.60 4.60 0.2M
2023-06-01 4.59 4.59 4.59 4.59 0.1M
2023-05-31 4.57 4.59 4.57 4.58 0.2M
2023-05-30 4.52 4.54 4.52 4.53 0.2M
2023-05-29 4.52 4.53 4.52 4.53 0.0M
2023-05-26 4.53 4.54 4.53 4.53 0.2M
2023-05-25 4.55 4.55 4.55 4.55 0.0M
2023-05-24 4.58 4.59 4.58 4.58 0.0M
2023-05-23 4.55 4.56 4.54 4.55 0.3M
2023-05-22 4.58 4.58 4.57 4.58 0.3M
2023-05-19 4.55 4.56 4.55 4.55 0.2M
2023-05-18 4.57 4.57 4.56 4.57 0.1M
2023-05-17 4.57 4.58 4.57 4.58 0.2M
2023-05-16 4.61 4.61 4.59 4.60 0.0M
2023-05-15 4.61 4.61 4.61 4.61 0.5M
2023-05-12 4.59 4.59 4.58 4.58 0.2M
2023-05-11 4.63 4.63 4.62 4.62 0.1M
2023-05-10 4.62 4.62 4.61 4.62 0.6M
2023-05-09 4.59 4.61 4.59 4.61 0.9M
2023-05-08 4.60 4.60 4.57 4.59 0.5M
2023-05-05 4.65 4.66 4.64 4.65 2.0M
2023-05-04 4.60 4.65 4.60 4.63 0.4M
2023-04-28 4.53 4.54 4.52 4.52 0.3M
2023-04-27 4.54 4.56 4.54 4.56 0.0M
2023-04-26 4.55 4.55 4.54 4.54 0.6M
2023-04-25 4.51 4.53 4.51 4.53 0.5M
2023-04-24 4.50 4.50 4.49 4.49 0.5M
2023-04-21 4.53 4.54 4.50 4.51 0.6M
2023-04-20 4.53 4.53 4.51 4.52 1.4M
2023-04-19 4.53 4.54 4.51 4.52 0.2M
2023-04-18 4.55 4.55 4.51 4.52 0.1M
2023-04-17 4.56 4.56 4.52 4.54 0.3M
2023-04-14 4.59 4.62 4.59 4.59 0.1M
2023-04-13 4.57 4.57 4.56 4.57 0.2M
2023-04-12 4.55 4.58 4.55 4.57 0.1M
2023-04-11 4.49 4.53 4.49 4.53 0.1M
2023-04-10 4.52 4.52 4.50 4.51 0.4M
2023-04-07 4.56 4.56 4.55 4.56 0.6M
2023-04-06 4.54 4.57 4.54 4.57 0.7M
2023-04-04 4.47 4.50 4.47 4.49 0.1M
2023-04-03 4.46 4.46 4.44 4.45 0.2M
2023-03-31 4.50 4.50 4.49 4.50 0.0M
2023-03-30 4.47 4.48 4.47 4.48 0.3M
2023-03-29 4.46 4.49 4.46 4.47 0.3M
2023-03-28 4.44 4.47 4.44 4.45 0.1M
2023-03-27 4.50 4.50 4.48 4.48 0.2M
2023-03-24 4.51 4.52 4.50 4.51 1.5M
2023-03-23 4.48 4.50 4.48 4.49 2.8M
2023-03-22 4.47 4.47 4.44 4.45 1.6M
2023-03-21 4.55 4.55 4.51 4.52 2.1M
2023-03-20 4.49 4.56 4.49 4.55 1.1M
2023-03-17 4.41 4.42 4.40 4.42 0.3M
2023-03-16 4.37 4.41 4.37 4.41 1.4M
2023-03-15 4.33 4.37 4.33 4.37 0.8M
2023-03-14 4.34 4.36 4.34 4.36 0.5M
2023-03-13 4.33 4.40 4.31 4.31 0.4M
2023-03-10 4.28 4.28 4.27 4.27 0.1M
2023-03-09 4.24 4.25 4.24 4.25 0.7M
2023-03-08 4.25 4.25 4.24 4.24 0.4M
2023-03-07 4.28 4.30 4.28 4.30 0.1M
2023-03-06 4.27 4.29 4.27 4.29 0.2M
2023-03-03 4.24 4.26 4.24 4.26 0.4M
2023-03-02 4.24 4.25 4.23 4.25 0.1M
2023-03-01 4.24 4.25 4.24 4.25 0.2M
2023-02-28 4.24 4.24 4.23 4.23 0.1M
2023-02-27 4.23 4.23 4.23 4.23 0.2M
2023-02-24 4.23 4.24 4.23 4.24 0.3M
2023-02-23 4.22 4.23 4.22 4.23 0.3M
2023-02-22 4.23 4.24 4.23 4.24 0.1M
2023-02-21 4.23 4.23 4.23 4.23 0.1M
2023-02-20 4.22 4.24 4.22 4.23 0.2M
2023-02-17 4.22 4.22 4.21 4.21 0.7M
2023-02-16 4.22 4.22 4.22 4.22 0.5M
2023-02-15 4.24 4.24 4.22 4.22 0.3M
2023-02-14 4.22 4.24 4.22 4.23 0.4M
2023-02-13 4.22 4.24 4.22 4.24 0.8M
2023-02-10 4.23 4.23 4.20 4.21 0.9M
2023-02-09 4.23 4.24 4.23 4.24 0.5M
2023-02-08 4.23 4.23 4.22 4.23 0.1M
2023-02-07 4.23 4.23 4.22 4.23 0.6M
2023-02-06 4.25 4.25 4.23 4.23 0.3M
2023-02-03 4.30 4.30 4.29 4.29 0.6M
2023-02-02 4.36 4.36 4.35 4.35 0.3M
2023-02-01 4.31 4.32 4.31 4.31 0.7M
2023-01-31 4.31 4.33 4.29 4.29 0.5M
2023-01-30 4.31 4.33 4.31 4.32 1.6M
2023-01-20 4.33 4.34 4.32 4.33 0.9M
2023-01-19 4.28 4.30 4.28 4.30 0.2M
2023-01-18 4.25 4.30 4.25 4.28 0.6M
2023-01-17 4.28 4.30 4.28 4.30 0.0M
2023-01-16 4.26 4.29 4.26 4.28 0.4M
2023-01-13 4.26 4.26 4.26 4.26 0.0M
2023-01-12 4.24 4.25 4.24 4.25 0.2M
2023-01-11 4.24 4.25 4.24 4.25 0.0M
2023-01-10 4.23 4.24 4.23 4.24 0.2M
2023-01-09 4.24 4.26 4.24 4.24 0.7M
2023-01-06 4.20 4.21 4.19 4.20 0.8M
2023-01-05 4.25 4.25 4.23 4.23 0.4M
2023-01-04 4.24 4.24 4.23 4.23 0.5M
2023-01-03 4.21 4.21 4.21 4.21 0.0M